Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $3.37 as of 5/20/2026 4:29:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 4.60 | 3.85 | 3.40 | +0.51 | +17.65% | 7.70 | 108 | 208 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 1.00 | 2.60 | 5.00 | 3.80 | 2.87 | +0.48 | +20.09% | 3.80 | 379 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 1.50 | 1.95 | 3.20 | 2.58 | 2.35 | +0.61 | +35.06% | 1.72 | 3 | 16 | 6.58 | 0.99 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 2.00 | 1.05 | 3.70 | 2.38 | 1.61 | 0.00 | 0.00% | 1.19 | 0 | 3 | 0.00 | 0.94 | 0.06 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 2.50 | 0.20 | 2.50 | 1.35 | 0.95 | 0.00 | 0.00% | 0.54 | 0 | 3 | 4.75 | 0.88 | 0.11 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 3.00 | 1.15 | 1.40 | 1.28 | 1.21 | +0.46 | +61.34% | 0.43 | 24 | 478 | 1.77 | 0.78 | 0.16 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 3.50 | 0.85 | 1.15 | 1.00 | 0.95 | +0.46 | +93.88% | 0.29 | 174 | 535 | 1.74 | 0.67 | 0.19 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 4.00 | 0.65 | 0.80 | 0.73 | 0.73 | +0.37 | +102.78% | 0.18 | 2,362 | 367 | 1.60 | 0.57 | 0.21 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 4.50 | 0.10 | 0.90 | 0.50 | 0.60 | +0.33 | +122.23% | 0.11 | 86 | 2,513 | 1.45 | 0.49 | 0.20 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 5.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.23 | +92.00% | 0.09 | 639 | 446 | 1.63 | 0.41 | 0.19 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 5.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.35 | +700.00% | 0.07 | 643 | 6 | 1.74 | 0.35 | 0.18 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 6.00 | 0.10 | 0.40 | 0.25 | 0.35 | % | 0.04 | 40 | 0 | 1.54 | 0.31 | 0.16 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.10 | 1.05 | % | 2.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 1.00 | 0.00 | 2.10 | 1.05 | % | 1.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 1.50 | 0.00 | 2.10 | 1.05 | % | 0.70 | 0 | 0 | 0.00 | -0.01 | 0.02 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.54 | 0 | 20 | 0.00 | -0.06 | 0.06 | 0.00 | 5/12/2026 | 5/20/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 1.90 | -0.12 | 0.11 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 3.00 | 0.15 | 0.55 | 0.35 | 0.25 | -0.20 | -44.45% | 0.12 | 20 | 51 | 1.62 | -0.22 | 0.16 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 3.50 | 0.40 | 0.65 | 0.53 | 0.45 | -0.25 | -35.72% | 0.15 | 57 | 18 | 1.50 | -0.33 | 0.19 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 4.00 | 0.70 | 1.30 | 1.00 | 0.84 | % | 0.25 | 29 | 0 | 1.91 | -0.43 | 0.21 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 4.50 | 0.00 | 3.10 | 1.55 | % | 0.34 | 0 | 0 | 6.08 | -0.51 | 0.20 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 5.00 | 0.30 | 3.40 | 1.85 | % | 0.37 | 0 | 0 | 5.72 | -0.59 | 0.19 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 5.50 | 0.75 | 3.60 | 2.18 | % | 0.40 | 0 | 0 | 5.14 | -0.65 | 0.18 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 6.00 | 1.15 | 3.80 | 2.48 | % | 0.41 | 0 | 0 | 4.62 | -0.69 | 0.16 | -0.01 | 5/20/2026 4:00:05 PM EST |